Stockholm - Delayed Quote • SEK
Skandinaviska Enskilda Banken AB (publ) (SEB-A.ST)
At close: April 26 at 5:29 PM GMT+2
Currency in SEK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 143.50 | 145.15 | 143.05 | 144.40 | 144.40 | 2,365,729 |
| Apr 25, 2024 | 145.25 | 146.15 | 142.30 | 143.30 | 143.30 | 3,423,979 |
| Apr 24, 2024 | 145.05 | 148.45 | 142.50 | 144.55 | 144.55 | 7,840,245 |
| Apr 23, 2024 | 147.05 | 150.40 | 146.50 | 150.05 | 150.05 | 3,218,888 |
| Apr 22, 2024 | 146.00 | 147.45 | 145.60 | 146.75 | 146.75 | 2,989,974 |
| Apr 19, 2024 | 144.35 | 145.25 | 143.55 | 145.25 | 145.25 | 2,556,199 |
| Apr 18, 2024 | 144.15 | 145.35 | 143.05 | 145.35 | 145.35 | 3,475,819 |
| Apr 17, 2024 | 142.30 | 145.10 | 142.25 | 143.80 | 143.80 | 2,572,738 |
| Apr 16, 2024 | 145.10 | 145.30 | 142.30 | 142.30 | 142.30 | 3,488,466 |
| Apr 15, 2024 | 147.10 | 148.75 | 146.85 | 146.95 | 146.95 | 2,439,737 |
| Apr 12, 2024 | 145.90 | 148.35 | 145.90 | 146.50 | 146.50 | 2,500,687 |
| Apr 11, 2024 | 146.95 | 147.30 | 143.95 | 145.55 | 145.55 | 3,494,810 |
| Apr 10, 2024 | 147.65 | 149.30 | 146.05 | 146.95 | 146.95 | 2,492,980 |
| Apr 9, 2024 | 149.20 | 149.80 | 147.05 | 147.30 | 147.30 | 2,726,455 |
| Apr 8, 2024 | 146.70 | 149.20 | 146.70 | 149.20 | 149.20 | 2,838,481 |
| Apr 5, 2024 | 145.50 | 146.45 | 144.25 | 146.30 | 146.30 | 2,983,789 |
| Apr 4, 2024 | 146.25 | 147.20 | 145.10 | 147.05 | 147.05 | 2,345,975 |
| Apr 3, 2024 | 146.15 | 146.90 | 145.75 | 146.25 | 146.25 | 2,841,533 |
| Apr 2, 2024 | 144.95 | 147.40 | 144.25 | 146.10 | 146.10 | 3,615,595 |
| Mar 28, 2024 | 145.80 | 146.75 | 144.45 | 144.95 | 144.95 | 2,009,311 |
| Mar 27, 2024 | 149.55 | 149.60 | 145.30 | 145.80 | 145.80 | 5,236,608 |
| Mar 26, 2024 | 147.70 | 150.05 | 147.05 | 149.55 | 149.55 | 3,174,023 |
| Mar 25, 2024 | 147.90 | 148.30 | 146.90 | 147.70 | 147.70 | 2,789,323 |
| Mar 22, 2024 | 148.40 | 149.95 | 147.75 | 147.95 | 147.95 | 4,401,134 |
| Mar 21, 2024 | 145.75 | 148.60 | 145.70 | 148.40 | 148.40 | 5,073,753 |
| Mar 20, 2024 | 3.00 Dividend | |||||
| Mar 20, 2024 | 143.50 | 145.25 | 142.30 | 144.85 | 144.85 | 6,341,313 |
| Mar 19, 2024 | 153.65 | 156.50 | 153.65 | 156.15 | 153.15 | 4,847,988 |
| Mar 18, 2024 | 155.30 | 155.30 | 152.70 | 153.65 | 150.70 | 3,654,378 |
| Mar 15, 2024 | 155.65 | 156.65 | 154.20 | 154.85 | 151.87 | 21,421,981 |
| Mar 14, 2024 | 156.55 | 157.45 | 155.30 | 155.75 | 152.76 | 2,982,674 |
| Mar 13, 2024 | 155.95 | 156.50 | 153.95 | 156.35 | 153.35 | 3,165,121 |
| Mar 12, 2024 | 153.55 | 156.15 | 152.90 | 155.85 | 152.86 | 3,705,894 |
| Mar 11, 2024 | 154.00 | 154.55 | 152.70 | 152.80 | 149.86 | 3,134,326 |
| Mar 8, 2024 | 154.50 | 156.20 | 154.50 | 155.20 | 152.22 | 2,886,084 |
| Mar 7, 2024 | 153.00 | 154.70 | 152.15 | 154.45 | 151.48 | 2,583,961 |
| Mar 6, 2024 | 153.45 | 154.40 | 152.85 | 153.25 | 150.31 | 2,810,058 |
| Mar 5, 2024 | 152.75 | 153.75 | 151.75 | 153.10 | 150.16 | 2,564,043 |
| Mar 4, 2024 | 153.25 | 153.65 | 152.30 | 153.20 | 150.26 | 2,453,917 |
| Mar 1, 2024 | 154.60 | 155.35 | 153.20 | 153.25 | 150.31 | 2,931,999 |
| Feb 29, 2024 | 152.80 | 154.45 | 151.65 | 153.80 | 150.85 | 4,571,391 |
| Feb 28, 2024 | 151.65 | 153.65 | 151.60 | 152.70 | 149.77 | 2,754,246 |
| Feb 27, 2024 | 150.75 | 151.70 | 150.10 | 151.65 | 148.74 | 2,465,005 |
| Feb 26, 2024 | 150.45 | 151.25 | 150.05 | 150.75 | 147.85 | 2,572,068 |
| Feb 23, 2024 | 150.00 | 150.75 | 147.45 | 150.45 | 147.56 | 4,571,625 |
| Feb 22, 2024 | 152.65 | 153.50 | 151.40 | 151.40 | 148.49 | 3,096,546 |
| Feb 21, 2024 | 152.50 | 153.00 | 151.55 | 151.95 | 149.03 | 2,484,074 |
| Feb 20, 2024 | 151.85 | 153.00 | 151.25 | 152.50 | 149.57 | 2,644,148 |
| Feb 19, 2024 | 153.70 | 154.70 | 152.10 | 152.10 | 149.18 | 3,195,877 |
| Feb 16, 2024 | 151.80 | 154.15 | 151.80 | 153.80 | 150.85 | 4,152,062 |
| Feb 15, 2024 | 149.00 | 151.35 | 148.75 | 151.00 | 148.10 | 4,085,992 |
| Feb 14, 2024 | 148.80 | 149.00 | 148.10 | 148.80 | 145.94 | 2,459,343 |
| Feb 13, 2024 | 148.85 | 149.90 | 148.40 | 149.00 | 146.14 | 3,597,770 |
| Feb 12, 2024 | 147.55 | 149.10 | 147.05 | 148.95 | 146.09 | 2,929,809 |
| Feb 9, 2024 | 147.45 | 147.65 | 146.05 | 147.55 | 144.72 | 2,108,282 |
| Feb 8, 2024 | 148.30 | 149.20 | 147.10 | 147.45 | 144.62 | 2,090,985 |
| Feb 7, 2024 | 147.65 | 150.00 | 147.55 | 148.30 | 145.45 | 3,401,221 |
| Feb 6, 2024 | 148.30 | 149.10 | 147.00 | 147.10 | 144.27 | 3,962,569 |
| Feb 5, 2024 | 150.70 | 151.40 | 147.15 | 147.60 | 144.76 | 3,618,940 |
| Feb 2, 2024 | 149.80 | 151.05 | 148.45 | 150.20 | 147.31 | 2,153,713 |
| Feb 1, 2024 | 147.60 | 150.00 | 146.70 | 148.35 | 145.50 | 2,575,083 |
| Jan 31, 2024 | 150.00 | 150.20 | 148.05 | 148.15 | 145.30 | 4,103,000 |
| Jan 30, 2024 | 149.85 | 150.90 | 149.10 | 149.60 | 146.73 | 2,357,721 |
| Jan 29, 2024 | 150.25 | 151.40 | 149.40 | 149.50 | 146.63 | 4,918,827 |
| Jan 26, 2024 | 152.10 | 152.95 | 149.65 | 151.45 | 148.54 | 4,126,470 |
| Jan 25, 2024 | 139.85 | 151.95 | 139.00 | 151.85 | 148.93 | 10,829,770 |
| Jan 24, 2024 | 141.45 | 142.90 | 141.10 | 142.90 | 140.15 | 4,255,479 |
| Jan 23, 2024 | 140.85 | 140.85 | 139.65 | 139.90 | 137.21 | 2,864,569 |
| Jan 22, 2024 | 138.50 | 140.20 | 138.05 | 140.15 | 137.46 | 3,811,790 |
| Jan 19, 2024 | 139.00 | 139.60 | 137.70 | 137.70 | 135.05 | 3,718,281 |
| Jan 18, 2024 | 138.80 | 139.50 | 137.50 | 138.00 | 135.35 | 2,418,472 |
| Jan 17, 2024 | 136.85 | 138.30 | 135.75 | 138.25 | 135.59 | 2,896,723 |
| Jan 16, 2024 | 142.00 | 142.00 | 137.75 | 137.85 | 135.20 | 4,350,371 |
| Jan 15, 2024 | 143.90 | 144.10 | 142.55 | 142.75 | 140.01 | 1,685,561 |
| Jan 12, 2024 | 142.25 | 144.75 | 142.25 | 143.45 | 140.69 | 2,458,119 |
| Jan 11, 2024 | 142.50 | 143.50 | 141.95 | 142.25 | 139.52 | 2,504,618 |
| Jan 10, 2024 | 141.70 | 142.25 | 141.35 | 141.85 | 139.12 | 2,270,813 |
| Jan 9, 2024 | 142.00 | 142.50 | 141.20 | 142.25 | 139.52 | 2,309,556 |
| Jan 8, 2024 | 142.25 | 142.25 | 140.95 | 141.85 | 139.12 | 2,286,900 |
| Jan 5, 2024 | 141.55 | 142.25 | 140.85 | 141.80 | 139.08 | 1,386,634 |
| Jan 4, 2024 | 139.45 | 142.40 | 139.45 | 142.00 | 139.27 | 3,817,010 |
| Jan 3, 2024 | 140.25 | 141.00 | 138.80 | 139.20 | 136.53 | 2,896,568 |
| Jan 2, 2024 | 138.80 | 140.80 | 138.80 | 140.20 | 137.51 | 2,685,409 |
| Dec 29, 2023 | 138.10 | 139.40 | 138.05 | 138.80 | 136.13 | 1,745,592 |
| Dec 28, 2023 | 138.25 | 138.75 | 137.85 | 138.10 | 135.45 | 1,924,655 |
| Dec 27, 2023 | 136.85 | 138.55 | 136.75 | 138.25 | 135.59 | 2,342,406 |
| Dec 22, 2023 | 135.95 | 137.10 | 135.50 | 136.65 | 134.02 | 1,843,705 |
| Dec 21, 2023 | 137.20 | 137.20 | 135.55 | 135.95 | 133.34 | 2,057,415 |
| Dec 20, 2023 | 136.70 | 137.90 | 135.85 | 137.30 | 134.66 | 4,227,092 |
| Dec 19, 2023 | 136.60 | 137.05 | 135.95 | 136.25 | 133.63 | 2,983,984 |
| Dec 18, 2023 | 136.00 | 137.25 | 135.70 | 136.65 | 134.02 | 2,728,607 |
| Dec 15, 2023 | 135.65 | 137.70 | 135.65 | 136.00 | 133.39 | 6,141,844 |
| Dec 14, 2023 | 134.25 | 136.40 | 134.15 | 135.10 | 132.50 | 5,033,484 |
| Dec 13, 2023 | 134.80 | 134.85 | 132.95 | 133.50 | 130.94 | 4,157,606 |
| Dec 12, 2023 | 134.40 | 136.20 | 134.40 | 134.90 | 132.31 | 4,137,003 |
| Dec 11, 2023 | 133.10 | 134.70 | 132.80 | 134.40 | 131.82 | 3,861,252 |
| Dec 8, 2023 | 132.00 | 132.70 | 130.05 | 132.45 | 129.91 | 3,063,995 |
| Dec 7, 2023 | 130.10 | 132.75 | 130.10 | 132.00 | 129.46 | 3,959,427 |
| Dec 6, 2023 | 128.95 | 129.95 | 128.20 | 129.40 | 126.91 | 2,085,728 |
| Dec 5, 2023 | 127.85 | 129.10 | 127.45 | 128.95 | 126.47 | 2,390,955 |
| Dec 4, 2023 | 127.45 | 128.45 | 127.20 | 127.95 | 125.49 | 2,249,162 |
| Dec 1, 2023 | 127.35 | 127.80 | 126.10 | 127.55 | 125.10 | 3,197,207 |
| Nov 30, 2023 | 126.80 | 127.95 | 126.00 | 127.00 | 124.56 | 7,387,720 |
| Nov 29, 2023 | 125.80 | 127.30 | 125.25 | 126.80 | 124.36 | 3,512,581 |
| Nov 28, 2023 | 126.75 | 127.15 | 125.50 | 125.80 | 123.38 | 2,530,431 |
| Nov 27, 2023 | 127.80 | 128.30 | 126.80 | 127.15 | 124.71 | 2,222,429 |
| Nov 24, 2023 | 127.30 | 128.20 | 127.20 | 127.55 | 125.10 | 2,053,802 |
| Nov 23, 2023 | 125.50 | 127.50 | 124.85 | 127.30 | 124.85 | 3,298,833 |
| Nov 22, 2023 | 124.65 | 125.70 | 124.40 | 125.20 | 122.79 | 3,993,302 |
| Nov 21, 2023 | 125.85 | 126.40 | 123.85 | 124.15 | 121.76 | 5,154,595 |
| Nov 20, 2023 | 126.30 | 127.25 | 125.30 | 126.40 | 123.97 | 2,678,445 |
| Nov 17, 2023 | 124.40 | 126.50 | 124.40 | 126.20 | 123.78 | 2,990,282 |
| Nov 16, 2023 | 125.20 | 125.45 | 123.55 | 123.85 | 121.47 | 3,877,492 |
| Nov 15, 2023 | 124.85 | 125.50 | 123.60 | 125.10 | 122.70 | 4,810,938 |
| Nov 14, 2023 | 124.00 | 124.80 | 123.05 | 124.75 | 122.35 | 4,869,164 |
| Nov 13, 2023 | 124.25 | 124.90 | 123.95 | 124.00 | 121.62 | 2,434,682 |
| Nov 10, 2023 | 123.75 | 124.90 | 123.35 | 124.00 | 121.62 | 2,081,438 |
| Nov 9, 2023 | 123.60 | 124.00 | 122.70 | 123.95 | 121.57 | 2,854,770 |
| Nov 8, 2023 | 122.95 | 124.45 | 122.30 | 123.70 | 121.32 | 1,820,727 |
| Nov 7, 2023 | 123.75 | 125.10 | 123.00 | 123.60 | 121.23 | 1,988,628 |
| Nov 6, 2023 | 124.40 | 124.85 | 123.40 | 124.25 | 121.86 | 2,350,694 |
| Nov 3, 2023 | 124.35 | 124.85 | 123.40 | 124.30 | 121.91 | 2,260,486 |
| Nov 2, 2023 | 123.00 | 124.10 | 121.60 | 123.75 | 121.37 | 3,989,158 |
| Nov 1, 2023 | 124.90 | 124.95 | 122.10 | 122.70 | 120.34 | 3,253,717 |
| Oct 31, 2023 | 123.50 | 125.60 | 123.50 | 124.30 | 121.91 | 2,580,515 |
| Oct 30, 2023 | 122.75 | 123.80 | 121.90 | 123.50 | 121.13 | 3,322,400 |
| Oct 27, 2023 | 123.80 | 125.05 | 122.50 | 122.75 | 120.39 | 3,331,937 |
| Oct 26, 2023 | 123.55 | 123.55 | 120.70 | 123.00 | 120.64 | 4,970,691 |
| Oct 25, 2023 | 127.85 | 128.65 | 121.30 | 123.35 | 120.98 | 9,135,602 |
| Oct 24, 2023 | 130.10 | 130.75 | 128.40 | 129.85 | 127.36 | 4,175,248 |
| Oct 23, 2023 | 132.85 | 132.85 | 130.25 | 130.40 | 127.89 | 4,021,684 |
| Oct 20, 2023 | 133.15 | 133.80 | 132.10 | 132.30 | 129.76 | 3,684,908 |
| Oct 19, 2023 | 137.05 | 137.15 | 133.50 | 134.45 | 131.87 | 2,991,103 |
| Oct 18, 2023 | 135.95 | 139.40 | 135.80 | 137.05 | 134.42 | 5,976,910 |
| Oct 17, 2023 | 136.00 | 136.00 | 133.95 | 135.15 | 132.55 | 4,233,170 |
| Oct 16, 2023 | 136.80 | 137.25 | 136.05 | 136.55 | 133.93 | 4,005,711 |
| Oct 13, 2023 | 137.15 | 137.50 | 135.30 | 136.65 | 134.02 | 3,011,541 |
| Oct 12, 2023 | 135.00 | 137.25 | 134.90 | 137.20 | 134.56 | 6,928,868 |
| Oct 11, 2023 | 133.50 | 135.20 | 133.00 | 134.80 | 132.21 | 3,325,102 |
| Oct 10, 2023 | 131.00 | 133.95 | 130.90 | 133.30 | 130.74 | 3,396,644 |
| Oct 9, 2023 | 130.20 | 130.50 | 129.20 | 130.25 | 127.75 | 1,805,437 |
| Oct 6, 2023 | 129.00 | 130.90 | 128.45 | 130.80 | 128.29 | 2,391,997 |
| Oct 5, 2023 | 128.10 | 128.65 | 127.20 | 128.30 | 125.84 | 2,528,598 |
| Oct 4, 2023 | 126.70 | 129.05 | 125.05 | 127.55 | 125.10 | 3,471,027 |
| Oct 3, 2023 | 129.35 | 130.95 | 125.05 | 127.50 | 125.05 | 4,607,521 |
| Oct 2, 2023 | 131.00 | 131.50 | 129.30 | 129.95 | 127.45 | 2,469,636 |
| Sep 29, 2023 | 129.40 | 130.90 | 129.25 | 130.65 | 128.14 | 3,198,559 |
| Sep 28, 2023 | 129.40 | 129.90 | 128.70 | 129.90 | 127.40 | 1,639,617 |
| Sep 27, 2023 | 130.70 | 130.70 | 128.85 | 129.15 | 126.67 | 3,123,744 |
| Sep 26, 2023 | 130.80 | 130.90 | 129.10 | 130.65 | 128.14 | 2,550,477 |
| Sep 25, 2023 | 131.50 | 132.70 | 130.15 | 130.80 | 128.29 | 2,503,627 |
| Sep 22, 2023 | 130.95 | 131.55 | 130.40 | 130.90 | 128.39 | 2,488,071 |
| Sep 21, 2023 | 130.40 | 131.90 | 130.15 | 131.65 | 129.12 | 2,372,466 |
| Sep 20, 2023 | 128.80 | 131.20 | 128.20 | 130.95 | 128.43 | 4,196,810 |
| Sep 19, 2023 | 128.95 | 129.70 | 128.20 | 128.80 | 126.33 | 2,939,692 |
| Sep 18, 2023 | 130.05 | 130.45 | 128.65 | 128.90 | 126.42 | 2,127,240 |
| Sep 15, 2023 | 129.45 | 130.45 | 129.10 | 130.05 | 127.55 | 4,938,557 |
| Sep 14, 2023 | 127.25 | 129.85 | 127.15 | 129.35 | 126.86 | 4,028,511 |
| Sep 13, 2023 | 127.35 | 127.90 | 126.95 | 127.45 | 125.00 | 2,224,555 |
| Sep 12, 2023 | 127.25 | 127.70 | 126.50 | 127.35 | 124.90 | 3,760,223 |
| Sep 11, 2023 | 127.30 | 128.65 | 126.55 | 126.80 | 124.36 | 2,905,623 |
| Sep 8, 2023 | 127.10 | 127.75 | 125.50 | 126.65 | 124.22 | 2,020,903 |
| Sep 7, 2023 | 127.75 | 128.70 | 126.90 | 127.10 | 124.66 | 2,438,136 |
| Sep 6, 2023 | 128.35 | 128.35 | 126.60 | 128.05 | 125.59 | 2,601,178 |
| Sep 5, 2023 | 127.50 | 130.00 | 127.20 | 128.95 | 126.47 | 2,607,385 |
| Sep 4, 2023 | 127.95 | 128.95 | 127.60 | 127.65 | 125.20 | 1,613,433 |
| Sep 1, 2023 | 127.15 | 127.95 | 126.80 | 127.25 | 124.81 | 1,499,308 |
| Aug 31, 2023 | 125.80 | 127.80 | 125.55 | 127.15 | 124.71 | 5,490,889 |
| Aug 30, 2023 | 126.00 | 126.50 | 125.35 | 125.80 | 123.38 | 2,193,216 |
| Aug 29, 2023 | 125.05 | 126.45 | 124.85 | 125.60 | 123.19 | 2,607,064 |
| Aug 28, 2023 | 123.95 | 125.55 | 123.95 | 125.25 | 122.84 | 1,534,893 |
| Aug 25, 2023 | 123.00 | 124.60 | 122.00 | 123.35 | 120.98 | 2,296,648 |
| Aug 24, 2023 | 123.65 | 124.55 | 123.20 | 123.45 | 121.08 | 2,164,796 |
| Aug 23, 2023 | 124.75 | 125.20 | 123.65 | 123.65 | 121.27 | 2,212,325 |
| Aug 22, 2023 | 125.70 | 125.80 | 124.60 | 124.90 | 122.50 | 1,693,616 |
| Aug 21, 2023 | 125.80 | 126.10 | 124.20 | 124.90 | 122.50 | 1,716,327 |
| Aug 18, 2023 | 125.50 | 125.90 | 124.50 | 125.65 | 123.24 | 1,880,841 |
| Aug 17, 2023 | 126.35 | 127.00 | 125.80 | 126.15 | 123.73 | 1,813,786 |
| Aug 16, 2023 | 125.75 | 127.45 | 125.40 | 126.65 | 124.22 | 1,724,569 |
| Aug 15, 2023 | 127.80 | 127.80 | 126.00 | 126.55 | 124.12 | 2,505,703 |
| Aug 14, 2023 | 127.95 | 128.45 | 127.30 | 127.65 | 125.20 | 1,960,886 |
| Aug 11, 2023 | 128.00 | 128.25 | 127.25 | 128.05 | 125.59 | 1,526,507 |
| Aug 10, 2023 | 127.05 | 128.70 | 127.05 | 128.35 | 125.88 | 1,747,142 |
| Aug 9, 2023 | 126.40 | 127.75 | 126.30 | 126.55 | 124.12 | 1,583,294 |
| Aug 8, 2023 | 125.20 | 127.05 | 124.50 | 125.65 | 123.24 | 2,354,148 |
| Aug 7, 2023 | 126.00 | 127.10 | 125.65 | 126.75 | 124.31 | 1,549,915 |
| Aug 4, 2023 | 125.30 | 126.50 | 124.90 | 126.05 | 123.63 | 1,290,262 |
| Aug 3, 2023 | 125.00 | 125.60 | 123.70 | 124.65 | 122.26 | 2,590,128 |
| Aug 2, 2023 | 125.60 | 126.00 | 123.25 | 125.00 | 122.60 | 2,629,870 |
| Aug 1, 2023 | 127.45 | 128.00 | 126.20 | 126.75 | 124.31 | 1,815,953 |
| Jul 31, 2023 | 127.50 | 128.00 | 127.25 | 127.55 | 125.10 | 2,016,386 |
| Jul 28, 2023 | 128.35 | 128.40 | 127.30 | 127.55 | 125.10 | 1,933,773 |
| Jul 27, 2023 | 127.15 | 128.60 | 126.65 | 128.25 | 125.79 | 2,145,844 |
| Jul 26, 2023 | 127.30 | 127.40 | 125.75 | 127.00 | 124.56 | 1,449,709 |
| Jul 25, 2023 | 126.15 | 127.70 | 126.00 | 127.60 | 125.15 | 2,044,085 |
| Jul 24, 2023 | 125.10 | 126.90 | 124.50 | 125.90 | 123.48 | 1,795,249 |
| Jul 21, 2023 | 124.90 | 125.45 | 123.60 | 125.10 | 122.70 | 1,753,039 |
| Jul 20, 2023 | 124.40 | 124.60 | 123.05 | 124.60 | 122.21 | 2,492,517 |
| Jul 19, 2023 | 125.50 | 125.70 | 122.90 | 124.00 | 121.62 | 2,991,351 |
| Jul 18, 2023 | 123.90 | 125.35 | 120.75 | 124.10 | 121.72 | 5,586,013 |
| Jul 17, 2023 | 123.20 | 124.15 | 122.40 | 123.50 | 121.13 | 2,426,900 |
| Jul 14, 2023 | 123.95 | 124.20 | 122.70 | 123.05 | 120.69 | 2,365,733 |
| Jul 13, 2023 | 122.00 | 124.30 | 121.20 | 123.60 | 121.23 | 3,232,741 |
| Jul 12, 2023 | 121.30 | 122.05 | 120.90 | 121.95 | 119.61 | 2,702,875 |
| Jul 11, 2023 | 119.85 | 120.95 | 118.90 | 120.80 | 118.48 | 1,567,951 |
| Jul 10, 2023 | 120.25 | 120.75 | 119.60 | 119.85 | 117.55 | 1,685,958 |
| Jul 7, 2023 | 120.50 | 120.95 | 118.70 | 120.60 | 118.28 | 2,218,750 |
| Jul 6, 2023 | 121.60 | 122.30 | 119.55 | 120.15 | 117.84 | 3,412,439 |
| Jul 5, 2023 | 120.75 | 122.60 | 120.35 | 122.20 | 119.85 | 4,298,038 |
| Jul 4, 2023 | 120.45 | 121.80 | 120.45 | 121.05 | 118.72 | 2,146,517 |
| Jul 3, 2023 | 119.85 | 121.70 | 119.70 | 120.10 | 117.79 | 3,013,367 |
| Jun 30, 2023 | 118.65 | 119.80 | 118.15 | 119.15 | 116.86 | 2,204,634 |
| Jun 29, 2023 | 116.45 | 118.85 | 116.40 | 118.25 | 115.98 | 2,438,766 |
| Jun 28, 2023 | 115.75 | 116.50 | 115.15 | 116.25 | 114.02 | 2,600,624 |
| Jun 27, 2023 | 115.70 | 116.10 | 113.70 | 115.20 | 112.99 | 2,430,951 |
| Jun 26, 2023 | 114.00 | 115.60 | 111.90 | 115.45 | 113.23 | 3,017,015 |
| Jun 22, 2023 | 117.65 | 118.05 | 114.70 | 114.75 | 112.55 | 5,905,807 |
| Jun 21, 2023 | 118.80 | 119.65 | 118.30 | 119.60 | 117.30 | 3,462,791 |
| Jun 20, 2023 | 119.65 | 120.20 | 118.80 | 118.85 | 116.57 | 4,075,326 |
| Jun 19, 2023 | 120.85 | 120.85 | 119.25 | 119.65 | 117.35 | 3,699,942 |
| Jun 16, 2023 | 119.40 | 121.00 | 119.20 | 120.90 | 118.58 | 7,768,261 |
| Jun 15, 2023 | 118.55 | 119.75 | 118.10 | 118.65 | 116.37 | 2,797,105 |
| Jun 14, 2023 | 118.80 | 119.35 | 117.45 | 118.55 | 116.27 | 2,897,780 |
| Jun 13, 2023 | 119.00 | 119.15 | 117.75 | 119.05 | 116.76 | 3,562,312 |
| Jun 12, 2023 | 119.60 | 119.90 | 118.25 | 118.30 | 116.03 | 2,163,761 |
| Jun 9, 2023 | 118.95 | 119.90 | 118.60 | 119.25 | 116.96 | 2,384,222 |
| Jun 8, 2023 | 120.40 | 120.75 | 118.45 | 118.50 | 116.22 | 3,113,782 |
| Jun 7, 2023 | 118.40 | 120.70 | 118.35 | 119.50 | 117.20 | 4,269,146 |
| Jun 5, 2023 | 118.50 | 120.00 | 118.10 | 118.10 | 115.83 | 2,654,298 |
| Jun 2, 2023 | 116.20 | 118.40 | 116.20 | 118.35 | 116.08 | 3,249,808 |
| Jun 1, 2023 | 113.90 | 116.25 | 113.90 | 115.95 | 113.72 | 2,748,645 |
| May 31, 2023 | 113.20 | 115.05 | 112.90 | 113.45 | 111.27 | 6,395,991 |
| May 30, 2023 | 114.95 | 116.65 | 113.90 | 113.90 | 111.71 | 2,789,485 |
| May 29, 2023 | 115.70 | 116.50 | 114.70 | 115.05 | 112.84 | 1,238,937 |
| May 26, 2023 | 114.95 | 115.85 | 113.55 | 115.60 | 113.38 | 2,399,064 |
| May 25, 2023 | 114.50 | 115.35 | 113.80 | 114.45 | 112.25 | 3,471,695 |
| May 24, 2023 | 116.15 | 116.75 | 114.35 | 114.50 | 112.30 | 2,902,410 |
| May 23, 2023 | 115.95 | 117.35 | 115.55 | 116.60 | 114.36 | 2,726,205 |
| May 22, 2023 | 115.00 | 116.35 | 114.70 | 115.75 | 113.53 | 3,310,347 |
| May 19, 2023 | 115.70 | 115.85 | 112.90 | 115.10 | 112.89 | 2,990,542 |
| May 17, 2023 | 113.55 | 115.20 | 113.55 | 114.60 | 112.40 | 1,486,844 |
| May 16, 2023 | 114.95 | 115.75 | 114.45 | 114.50 | 112.30 | 3,409,470 |
| May 15, 2023 | 113.55 | 115.25 | 113.25 | 115.20 | 112.99 | 2,944,259 |
| May 12, 2023 | 113.00 | 114.65 | 112.05 | 113.55 | 111.37 | 4,382,329 |
| May 11, 2023 | 111.10 | 113.80 | 110.55 | 112.20 | 110.04 | 5,837,406 |
| May 10, 2023 | 114.75 | 115.60 | 109.45 | 110.35 | 108.23 | 4,969,251 |
| May 9, 2023 | 115.25 | 115.70 | 113.75 | 114.20 | 112.01 | 4,783,054 |
| May 8, 2023 | 114.45 | 115.70 | 114.30 | 115.25 | 113.04 | 2,927,583 |
| May 5, 2023 | 112.70 | 114.60 | 112.25 | 114.30 | 112.10 | 3,993,789 |
| May 4, 2023 | 112.45 | 113.55 | 111.90 | 112.25 | 110.09 | 5,681,343 |
| May 3, 2023 | 113.20 | 114.50 | 111.65 | 112.65 | 110.49 | 5,314,067 |
| May 2, 2023 | 116.45 | 117.40 | 112.80 | 112.80 | 110.63 | 5,846,877 |
| Apr 28, 2023 | 117.85 | 118.15 | 114.90 | 116.50 | 114.26 | 6,776,029 |
| Apr 27, 2023 | 120.00 | 120.30 | 117.00 | 117.35 | 115.10 | 7,888,682 |
| Apr 26, 2023 | 120.90 | 121.30 | 113.30 | 120.30 | 117.99 | 16,767,124 |
Related Tickers
SWED-A.ST Swedbank AB (publ)
209.40
-0.29%
NDA-SE.ST Nordea Bank Abp
127.90
+0.51%
NDA-FI.HE Nordea Bank Abp
10.93
+0.32%
LHV1T.TL AS LHV Group
3.4900
-0.29%
AZA.ST Avanza Bank Holding AB (publ)
238.80
+4.74%
CPA1T.TL Coop Pank AS
2.3950
0.00%
DANSKE.CO Danske Bank A/S
202.80
+0.10%
SAB1L.VS AB Siauliu Bankas
0.6710
+0.30%
ABCB Ameris Bancorp
47.88
+0.78%
OM0.F Oma Säästöpankki Oyj
18.10
-1.95%